Brooks Macdonald Group plc (LON:BRK)
London · Delayed Price · Currency is GBP · Price in GBX 1,550.00
0.00 (0.65%)
Sep 25, 2026, 9:53 AM GMT
Brooks Macdonald Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,550.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.90% | 23,205 |
| Sep 23, 2026 | 1,645.00 | 1,645.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.63% | 31,499 |
| Sep 22, 2026 | 1,635.00 | 1,645.00 | 1,590.00 | 1,590.00 | 1,590.00 | -2.15% | 78,392 |
| Sep 21, 2026 | 1,540.00 | 1,640.00 | 1,540.00 | 1,625.00 | 1,625.00 | -0.91% | 19,462 |
| Sep 18, 2026 | 1,530.00 | 1,640.00 | 1,510.00 | 1,640.00 | 1,640.00 | 7.54% | 28,058 |
| Sep 17, 2026 | 1,575.00 | 1,575.00 | 1,500.00 | 1,525.00 | 1,525.00 | -1.49% | 14,705 |
| Sep 16, 2026 | 1,600.00 | 1,600.00 | 1,530.00 | 1,600.00 | 1,548.00 | 0.63% | 6,754 |
| Sep 15, 2026 | 1,600.00 | 1,600.00 | 1,540.00 | 1,590.00 | 1,538.33 | 1.60% | 3,986 |
| Sep 14, 2026 | 1,550.00 | 1,595.00 | 1,532.80 | 1,565.00 | 1,514.14 | -1.57% | 17,047 |
| Sep 11, 2026 | 1,560.00 | 1,595.00 | 1,555.00 | 1,590.00 | 1,538.33 | 0.63% | 6,249 |
| Sep 10, 2026 | 1,545.00 | 1,600.00 | 1,540.00 | 1,580.00 | 1,528.65 | 1.61% | 13,794 |
| Sep 9, 2026 | 1,550.00 | 1,580.00 | 1,550.00 | 1,555.00 | 1,504.46 | -1.27% | 7,876 |
| Sep 8, 2026 | 1,625.00 | 1,625.00 | 1,575.00 | 1,575.00 | 1,523.81 | -3.37% | 15,175 |
| Sep 7, 2026 | 1,550.00 | 1,630.00 | 1,500.00 | 1,630.00 | 1,577.03 | 4.15% | 19,919 |
| Sep 4, 2026 | 1,530.00 | 1,565.00 | 1,490.00 | 1,565.00 | 1,514.14 | 2.29% | 15,742 |
| Sep 3, 2026 | 1,485.00 | 1,530.00 | 1,470.50 | 1,530.00 | 1,480.28 | 4.08% | 26,050 |
| Sep 2, 2026 | 1,460.00 | 1,480.00 | 1,420.00 | 1,470.00 | 1,422.23 | 1.73% | 10,406 |
| Sep 1, 2026 | 1,480.00 | 1,490.00 | 1,420.00 | 1,445.00 | 1,398.04 | -2.69% | 20,126 |
| Aug 28, 2026 | 1,450.00 | 1,485.00 | 1,440.00 | 1,485.00 | 1,436.74 | 1.02% | 65,402 |
| Aug 27, 2026 | 1,440.00 | 1,490.00 | 1,439.00 | 1,470.00 | 1,422.23 | 2.08% | 55,604 |
| Aug 26, 2026 | 1,405.00 | 1,440.00 | 1,400.00 | 1,440.00 | 1,393.20 | 2.49% | 13,070 |
| Aug 25, 2026 | 1,405.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,359.34 | -1.75% | 2,148 |
| Aug 24, 2026 | 1,405.00 | 1,430.00 | 1,405.00 | 1,430.00 | 1,383.53 | - | 92 |
| Aug 21, 2026 | 1,430.00 | 1,430.00 | 1,408.80 | 1,430.00 | 1,383.53 | 1.42% | 2,041 |
| Aug 20, 2026 | 1,405.00 | 1,430.00 | 1,405.00 | 1,410.00 | 1,364.18 | -1.40% | 1,469 |
| Aug 19, 2026 | 1,415.00 | 1,430.00 | 1,415.00 | 1,430.00 | 1,383.53 | - | 11,357 |
| Aug 18, 2026 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,383.53 | 1.06% | 875 |
| Aug 17, 2026 | 1,440.00 | 1,440.00 | 1,405.00 | 1,415.00 | 1,369.01 | 0.71% | 31,160 |
| Aug 14, 2026 | 1,440.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,359.34 | -0.71% | 1,935 |
| Aug 13, 2026 | 1,405.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,369.01 | 1.07% | 3,637 |
| Aug 12, 2026 | 1,405.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,354.50 | - | 6,570 |
| Aug 11, 2026 | 1,400.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,354.50 | -1.41% | 728 |
| Aug 10, 2026 | 1,405.00 | 1,445.00 | 1,400.00 | 1,420.00 | 1,373.85 | 0.35% | 844 |
| Aug 7, 2026 | 1,405.00 | 1,450.00 | 1,400.00 | 1,415.00 | 1,369.01 | -1.74% | 22,453 |
| Aug 6, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,393.20 | 2.49% | 2,214 |
| Aug 5, 2026 | 1,450.00 | 1,450.00 | 1,403.03 | 1,405.00 | 1,359.34 | 0.36% | 7,730 |
| Aug 4, 2026 | 1,450.00 | 1,490.00 | 1,400.00 | 1,400.00 | 1,354.50 | -0.36% | 73,243 |
| Aug 3, 2026 | 1,480.00 | 1,480.00 | 1,400.00 | 1,405.00 | 1,359.34 | -1.40% | 13,250 |
| Jul 31, 2026 | 1,365.00 | 1,455.00 | 1,365.00 | 1,425.00 | 1,378.69 | 0.35% | 48,399 |
| Jul 30, 2026 | 1,370.00 | 1,445.00 | 1,370.00 | 1,420.00 | 1,373.85 | - | 27,737 |
| Jul 29, 2026 | 1,380.00 | 1,435.00 | 1,370.00 | 1,420.00 | 1,373.85 | 1.43% | 292,758 |
| Jul 28, 2026 | 1,385.00 | 1,450.00 | 1,385.00 | 1,400.00 | 1,354.50 | -2.10% | 7,314 |
| Jul 27, 2026 | 1,375.00 | 1,430.00 | 1,370.00 | 1,430.00 | 1,383.53 | 2.88% | 65,301 |
| Jul 24, 2026 | 1,420.00 | 1,420.00 | 1,380.00 | 1,390.00 | 1,344.83 | -1.42% | 26,709 |
| Jul 23, 2026 | 1,370.00 | 1,413.50 | 1,370.00 | 1,410.00 | 1,364.18 | 0.71% | 15,906 |
| Jul 22, 2026 | 1,350.00 | 1,405.00 | 1,350.00 | 1,400.00 | 1,354.50 | 0.72% | 54,738 |
| Jul 21, 2026 | 1,355.00 | 1,390.00 | 1,340.00 | 1,390.00 | 1,344.83 | 0.72% | 1,796 |
| Jul 20, 2026 | 1,400.00 | 1,400.00 | 1,361.33 | 1,380.00 | 1,335.15 | -0.72% | 70,036 |
| Jul 17, 2026 | 1,390.00 | 1,399.96 | 1,384.40 | 1,390.00 | 1,344.83 | 0.72% | 20,609 |
| Jul 16, 2026 | 1,315.00 | 1,400.00 | 1,315.00 | 1,380.00 | 1,335.15 | 2.99% | 59,165 |